Amedisys Inc (NQ: AMED )

281.44 USD -1.48 (-0.52%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 48.05 48.71 47.23 48.11 268,889 +0.07(+0.15%)
Oct 30, 2017 50.50 50.50 47.84 48.04 317,515 -2.23(-4.44%)
Oct 27, 2017 49.35 50.35 49.10 50.27 363,793 +0.92(+1.86%)
Oct 26, 2017 49.48 50.27 49.48 49.35 306,612 -0.12(-0.24%)
Oct 25, 2017 50.99 51.46 46.95 49.47 690,865 -0.07(-0.14%)
Oct 24, 2017 49.88 50.73 49.11 49.54 322,209 -0.19(-0.38%)
Oct 23, 2017 50.19 50.32 49.57 49.73 229,630 -0.54(-1.07%)
Oct 20, 2017 49.98 50.89 47.01 50.27 211,998 +0.62(+1.25%)
Oct 19, 2017 49.25 49.76 48.50 49.65 261,506 +0.40(+0.81%)
Oct 18, 2017 48.75 49.34 47.76 49.25 253,004 +0.70(+1.44%)
Oct 17, 2017 48.13 48.89 47.78 48.55 227,471 +0.54(+1.12%)
Oct 16, 2017 47.50 48.56 47.35 48.01 375,136 +0.21(+0.44%)
Oct 13, 2017 47.80 48.13 47.56 47.80 323,474 -0.20(-0.42%)
Oct 12, 2017 48.63 48.84 47.27 48.00 631,925 -0.63(-1.30%)
Oct 11, 2017 47.90 48.96 47.90 48.63 437,165 +0.86(+1.80%)
Oct 10, 2017 48.97 49.13 47.40 47.77 917,319 -1.14(-2.33%)
Oct 09, 2017 51.90 51.90 48.48 48.91 585,777 -3.84(-7.28%)
Oct 06, 2017 53.38 53.65 52.47 52.75 197,681 -0.72(-1.35%)
Oct 05, 2017 53.74 54.13 52.17 53.47 230,414 -0.03(-0.06%)
Oct 04, 2017 54.31 55.00 53.34 53.50 184,942 -0.63(-1.16%)
Oct 03, 2017 56.04 56.04 52.90 54.13 778,166 -1.91(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.